SPX270115P03800000
SPX Jan 15 2027 3800.00 Put
optionOPRA
EODOct 28, 2026
2.20USD-15.385%(-0.40)3Vol646OI
SPX270115P03800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -15.385% | 3 | 643 | 0.000% |
| 2026-10-27 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -16.129% | 1 | 643 | -15.385% |
| 2026-10-22 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -2.821% | 1 | 643 | -29.032% |
| 2026-10-19 | 3.0400 | 3.4000 | 3.0200 | 3.1900 | -32.415% | 51 | 643 | -31.034% |
| 2026-10-16 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +65.614% | 2 | 643 | -53.390% |
| 2026-10-15 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +18.750% | 1 | 595 | -22.807% |
| 2026-10-13 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | -4.000% | 12 | 583 | -8.333% |
| 2026-10-07 | 2.5000 | 2.5000 | 2.4500 | 2.5000 | -9.091% | 27 | 569 | -12.000% |
| 2026-10-05 | 2.9000 | 2.9000 | 2.7500 | 2.7500 | -11.290% | 176 | 494 | -20.000% |
| 2026-09-30 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -21.519% | 7 | 487 | -29.032% |
| 2026-09-24 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +16.519% | 4 | 490 | -44.304% |
| 2026-09-23 | 3.3800 | 3.3900 | 3.3800 | 3.3900 | +2.727% | 4 | 492 | -35.103% |
| 2026-09-22 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | -33.333% | 18 | 488 | -33.333% |
| 2026-09-15 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +5.319% | 4 | 484 | -55.556% |
| 2026-09-11 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -14.077% | 2 | 485 | -53.191% |
| 2026-09-10 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +13.485% | 4 | 485 | -59.781% |
| 2026-09-09 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +4.329% | 4 | 541 | -54.357% |
| 2026-09-08 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +2.667% | 8 | 541 | -52.381% |
| 2026-09-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -11.765% | 6 | 541 | -51.111% |
| 2026-08-27 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -15.000% | 13 | 536 | -56.863% |
| 2026-08-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.762% | 1 | 536 | -63.333% |
| 2026-08-19 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -8.828% | 3 | 536 | -65.079% |
| 2026-08-18 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -6.495% | 3 | 539 | -68.162% |
| 2026-08-05 | 7.5200 | 7.5200 | 7.3600 | 7.3900 | -12.024% | 3 | 542 | -70.230% |
| 2026-08-03 | 8.4600 | 8.4600 | 8.4000 | 8.4000 | -19.308% | 5 | 544 | -73.810% |
| 2026-07-29 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | -13.178% | 6 | 538 | -78.866% |
| 2026-07-23 | 12.0000 | 12.0000 | 11.9900 | 11.9900 | +16.748% | 4 | 538 | -81.651% |
| 2026-07-22 | 10.2800 | 10.2800 | 10.2700 | 10.2700 | -1.060% | 4 | 536 | -78.578% |
| 2026-07-21 | 10.2400 | 10.3800 | 10.2100 | 10.3800 | -8.947% | 304 | 492 | -78.805% |
| 2026-07-17 | 11.3000 | 11.4000 | 11.3000 | 11.4000 | +11.765% | 2 | 490 | -80.702% |
| 2026-07-16 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -1.923% | 2 | 488 | -78.431% |
| 2026-07-15 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +2.767% | 2 | 486 | -78.846% |
| 2026-07-14 | 10.6000 | 10.6000 | 10.1200 | 10.1200 | -2.692% | 13 | 484 | -78.261% |
| 2026-07-13 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -2.164% | 3 | 481 | -78.846% |
| 2026-07-07 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -2.477% | 4 | 483 | -79.304% |
| 2026-07-06 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -8.172% | 1 | 483 | -79.817% |
| 2026-07-02 | 11.8600 | 11.8700 | 11.7800 | 11.8700 | +4.123% | 6 | 483 | -81.466% |
| 2026-07-01 | 11.3000 | 11.4000 | 11.3000 | 11.4000 | 0.000% | 65 | 480 | -80.702% |
| 2026-06-30 | 11.7300 | 11.7300 | 11.4000 | 11.4000 | -16.788% | 14 | 490 | -80.702% |
| 2026-06-26 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -1.368% | 2 | 488 | -83.942% |
| 2026-06-24 | 13.8600 | 13.8900 | 13.8400 | 13.8900 | -6.149% | 162 | 451 | -84.161% |
| 2026-06-23 | 14.9700 | 14.9800 | 14.8000 | 14.8000 | +10.037% | 8 | 451 | -85.135% |
| 2026-06-17 | 13.3200 | 13.4500 | 13.3200 | 13.4500 | +3.462% | 6 | 324 | -83.643% |
| 2026-06-16 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -2.549% | 40 | 343 | -83.077% |
| 2026-06-15 | 13.6000 | 13.7600 | 13.3200 | 13.3400 | -14.212% | 44 | 383 | -83.508% |
| 2026-06-12 | 15.5000 | 15.5500 | 15.5000 | 15.5500 | -12.836% | 40 | 423 | -85.852% |
| 2026-06-11 | 17.9800 | 18.0000 | 17.7500 | 17.8400 | -0.723% | 6 | 421 | -87.668% |
| 2026-06-10 | 17.9600 | 17.9700 | 17.9600 | 17.9700 | +17.605% | 4 | 419 | -87.757% |
| 2026-06-08 | 15.2600 | 15.2800 | 15.2300 | 15.2800 | +1.867% | 8 | 423 | -85.602% |
| 2026-06-04 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +2.389% | 142 | 443 | -85.333% |
| 2026-05-29 | 14.7200 | 14.7300 | 14.6000 | 14.6500 | -8.380% | 12 | 448 | -84.983% |
| 2026-05-27 | 15.9200 | 15.9900 | 15.9200 | 15.9900 | +2.763% | 2 | 448 | -86.241% |
| 2026-05-26 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | -5.811% | 2 | 448 | -85.861% |
| 2026-05-22 | 16.6200 | 16.6200 | 16.5200 | 16.5200 | -8.830% | 2 | 448 | -86.683% |
| 2026-05-20 | 18.3700 | 18.4000 | 18.1200 | 18.1200 | -3.153% | 4 | 455 | -87.859% |
| 2026-05-19 | 18.6700 | 18.7100 | 18.6700 | 18.7100 | +0.591% | 2 | 455 | -88.242% |
| 2026-05-18 | 18.6200 | 18.6200 | 18.6000 | 18.6000 | -6.627% | 2 | 455 | -88.172% |
| 2026-05-12 | 19.9500 | 19.9500 | 19.9200 | 19.9200 | +4.567% | 2 | 455 | -88.956% |
| 2026-05-11 | 18.9500 | 19.0500 | 18.9300 | 19.0500 | -8.325% | 4 | 456 | -88.451% |
| 2026-05-05 | 20.6200 | 20.7900 | 20.6200 | 20.7800 | -3.707% | 6 | 454 | -89.413% |
| 2026-05-04 | 21.2000 | 21.6100 | 21.2000 | 21.5800 | +4.706% | 92 | 313 | -89.805% |
| 2026-05-01 | 20.4100 | 20.6100 | 20.4100 | 20.6100 | -1.857% | 4 | 312 | -89.326% |
| 2026-04-30 | 22.1800 | 22.4000 | 21.0000 | 21.0000 | -6.375% | 29 | 312 | -89.524% |
| 2026-04-29 | 22.1700 | 22.4300 | 22.1100 | 22.4300 | -1.580% | 12 | 294 | -90.192% |
| 2026-04-28 | 23.1000 | 23.1000 | 22.5900 | 22.7900 | +1.289% | 42 | 289 | -90.347% |
| 2026-04-27 | 22.5600 | 22.6000 | 22.3900 | 22.5000 | -0.750% | 48 | 261 | -90.222% |
| 2026-04-24 | 22.8500 | 22.9400 | 22.5300 | 22.6700 | -3.655% | 44 | 249 | -90.296% |
| 2026-04-22 | 23.4900 | 23.5300 | 23.4900 | 23.5300 | -3.566% | 2 | 228 | -90.650% |
| 2026-04-21 | 23.3100 | 24.4000 | 23.3100 | 24.4000 | +3.786% | 82 | 154 | -90.984% |
| 2026-04-20 | 23.5200 | 23.6800 | 23.5100 | 23.5100 | +0.901% | 34 | 154 | -90.642% |
| 2026-04-17 | 23.3600 | 23.5200 | 23.3000 | 23.3000 | -7.466% | 20 | 139 | -90.558% |
| 2026-04-16 | 25.2100 | 25.2100 | 25.1800 | 25.1800 | +1.573% | 2 | 125 | -91.263% |
| 2026-04-15 | 25.2400 | 25.6000 | 24.7600 | 24.7900 | -1.549% | 78 | 124 | -91.125% |
| 2026-04-14 | 24.8900 | 25.2100 | 24.8500 | 25.1800 | -6.045% | 6 | 97 | -91.263% |
| 2026-04-13 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -0.704% | 10 | 94 | -91.791% |
| 2026-04-10 | 27.0200 | 27.0200 | 26.9900 | 26.9900 | -6.220% | 2 | 94 | -91.849% |
| 2026-04-09 | 28.6400 | 28.7800 | 28.5600 | 28.7800 | -1.909% | 44 | 94 | -92.356% |
| 2026-04-08 | 29.1300 | 29.3800 | 29.0000 | 29.3400 | -14.461% | 38 | 86 | -92.502% |
| 2026-04-07 | 34.3800 | 34.3800 | 34.3000 | 34.3000 | +2.480% | 12 | 84 | -93.586% |
| 2026-04-06 | 33.4800 | 33.5300 | 33.4700 | 33.4700 | -7.105% | 6 | 86 | -93.427% |
| 2026-04-02 | 37.0300 | 37.0500 | 35.3600 | 36.0300 | -6.416% | 90 | 103 | -93.894% |
| 2026-03-31 | 41.6200 | 41.6600 | 38.4100 | 38.5000 | -20.323% | 89 | 103 | -94.286% |
| 2026-03-30 | 45.7700 | 48.3200 | 45.7700 | 48.3200 | +0.041% | 4 | 138 | -95.447% |
| 2026-03-27 | 46.0800 | 48.3000 | 46.0800 | 48.3000 | +20.449% | 4 | 139 | -95.445% |
| 2026-03-26 | 39.6600 | 40.1000 | 39.6600 | 40.1000 | +4.618% | 4 | 139 | -94.514% |
| 2026-03-25 | 38.3600 | 38.4100 | 38.3300 | 38.3300 | -1.491% | 4 | 140 | -94.260% |
| 2026-03-23 | 36.8800 | 38.9100 | 36.0200 | 38.9100 | -8.683% | 31 | 138 | -94.346% |
| 2026-03-20 | 41.5200 | 42.6100 | 41.2500 | 42.6100 | +8.949% | 8 | 116 | -94.837% |
| 2026-03-19 | 43.8700 | 43.8700 | 39.0700 | 39.1100 | -5.142% | 8 | 117 | -94.375% |
| 2026-03-18 | 39.4900 | 41.2300 | 39.4900 | 41.2300 | +13.989% | 5 | 117 | -94.664% |
| 2026-03-17 | 35.9500 | 36.1700 | 35.9500 | 36.1700 | -1.632% | 6 | 118 | -93.918% |
| 2026-03-16 | 36.7300 | 36.7700 | 36.7300 | 36.7700 | -12.222% | 4 | 120 | -94.017% |
| 2026-03-13 | 41.4300 | 42.0700 | 41.2600 | 41.8900 | +3.714% | 50 | 122 | -94.748% |
| 2026-03-12 | 40.0100 | 42.9800 | 39.9900 | 40.3900 | +13.455% | 18 | 148 | -94.553% |
| 2026-03-10 | 35.4700 | 35.6000 | 35.4700 | 35.6000 | -15.500% | 2 | 139 | -93.820% |
| 2026-03-09 | 42.1800 | 42.1800 | 42.0400 | 42.1300 | -3.060% | 19 | 149 | -94.778% |
| 2026-03-06 | 43.3900 | 43.4600 | 43.3900 | 43.4600 | +31.977% | 2 | 146 | -94.938% |
| 2026-03-04 | 34.5300 | 34.6600 | 32.9200 | 32.9300 | -13.547% | 6 | 146 | -93.319% |
| 2026-03-03 | 39.8500 | 40.3100 | 38.0900 | 38.0900 | +12.692% | 6 | 145 | -94.224% |
| 2026-02-27 | 33.7200 | 33.8000 | 33.7200 | 33.8000 | +6.289% | 2 | 146 | -93.491% |
| 2026-02-25 | 32.0300 | 32.0500 | 31.8000 | 31.8000 | -1.912% | 8 | 146 | -93.082% |
| 2026-02-24 | 32.3900 | 32.4200 | 32.3900 | 32.4200 | -4.026% | 2 | 146 | -93.214% |
| 2026-02-23 | 33.7300 | 33.7800 | 33.6900 | 33.7800 | -2.455% | 4 | 146 | -93.487% |
| 2026-02-19 | 34.2000 | 34.6300 | 34.2000 | 34.6300 | +3.004% | 3 | 148 | -93.647% |
| 2026-02-17 | 33.6200 | 33.6200 | 33.6200 | 33.6200 | +10.049% | 1 | 147 | -93.456% |
| 2026-02-09 | 30.6400 | 30.6400 | 30.5200 | 30.5500 | -8.996% | 82 | 147 | -92.799% |
| 2026-02-05 | 33.6400 | 33.6400 | 33.5700 | 33.5700 | +6.911% | 2 | 142 | -93.447% |
| 2026-01-30 | 31.1400 | 31.4000 | 31.1400 | 31.4000 | +3.939% | 14 | 141 | -92.994% |
| 2026-01-27 | 30.1800 | 30.2100 | 30.1800 | 30.2100 | +0.633% | 4 | 130 | -92.718% |
| 2026-01-26 | 30.0600 | 30.1000 | 30.0000 | 30.0200 | +0.200% | 16 | 131 | -92.672% |
| 2026-01-23 | 29.9200 | 29.9600 | 29.9200 | 29.9600 | -0.762% | 4 | 136 | -92.657% |
| 2026-01-22 | 30.2600 | 30.2600 | 30.1900 | 30.1900 | -14.476% | 2 | 134 | -92.713% |
| 2026-01-20 | 33.5000 | 35.3000 | 33.5000 | 35.3000 | +8.315% | 11 | 134 | -93.768% |
| 2026-01-14 | 32.6400 | 32.6400 | 32.5900 | 32.5900 | +8.525% | 2 | 123 | -93.249% |
| 2026-01-13 | 30.0100 | 30.0300 | 30.0100 | 30.0300 | +4.271% | 4 | 122 | -92.674% |
| 2026-01-12 | 29.2000 | 29.2000 | 28.8000 | 28.8000 | -2.340% | 36 | 120 | -92.361% |
| 2026-01-09 | 29.9600 | 29.9600 | 29.4600 | 29.4900 | -1.733% | 4 | 102 | -92.540% |
| 2026-01-07 | 29.9100 | 30.0300 | 29.6500 | 30.0100 | +0.603% | 110 | 102 | -92.669% |
| 2026-01-06 | 30.0100 | 30.0800 | 29.8300 | 29.8300 | -5.181% | 8 | 47 | -92.625% |
| 2025-12-26 | 31.4600 | 31.4600 | 31.4600 | 31.4600 | -0.159% | 2 | 43 | -93.007% |
| 2025-12-23 | 31.4800 | 31.5500 | 31.4800 | 31.5100 | -17.556% | 76 | 43 | -93.018% |
| 2025-12-17 | 38.0100 | 38.2200 | 38.0100 | 38.2200 | +2.193% | 2 | 24 | -94.244% |
| 2025-12-15 | 37.2900 | 37.4000 | 37.2900 | 37.4000 | -9.135% | 4 | 23 | -94.118% |
| 2025-11-11 | 41.0800 | 41.1600 | 41.0800 | 41.1600 | -5.553% | 2 | 23 | -94.655% |
| 2025-11-04 | 43.5800 | 43.5800 | 43.5800 | 43.5800 | +9.388% | 20 | 23 | -94.952% |
| 2025-10-31 | 39.8900 | 39.8900 | 39.8000 | 39.8400 | -9.290% | 4 | 3 | -94.478% |
| 2025-10-22 | 44.0500 | 44.0500 | 43.9200 | 43.9200 | 0.000% | 2 | 1 | -94.991% |